Guangdong Guanhao High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.100 | 3.190 | 3.050 | 3.170 | 3.170 | 18,405,124 |
| 2025-01-17 | 3.060 | 3.090 | 3.030 | 3.080 | 3.080 | 7,278,438 |
| 2025-01-16 | 3.070 | 3.120 | 3.040 | 3.080 | 3.080 | 11,945,137 |
| 2025-01-15 | 3.020 | 3.070 | 2.990 | 3.050 | 3.050 | 11,882,701 |
| 2025-01-14 | 2.950 | 3.040 | 2.950 | 3.040 | 3.040 | 12,463,153 |
| 2025-01-13 | 2.930 | 2.960 | 2.870 | 2.950 | 2.950 | 10,959,278 |
| 2025-01-10 | 3.000 | 3.040 | 2.930 | 2.940 | 2.940 | 9,722,608 |
| 2025-01-09 | 3.020 | 3.050 | 3.000 | 3.020 | 3.020 | 8,874,000 |
| 2025-01-08 | 3.090 | 3.090 | 2.970 | 3.040 | 3.040 | 14,113,800 |
| 2025-01-07 | 3.040 | 3.090 | 3.020 | 3.090 | 3.090 | 9,564,988 |
| 2025-01-06 | 3.050 | 3.080 | 2.950 | 3.040 | 3.040 | 11,807,538 |
| 2025-01-03 | 3.190 | 3.210 | 3.030 | 3.040 | 3.040 | 17,665,848 |
| 2025-01-02 | 3.160 | 3.290 | 3.140 | 3.170 | 3.170 | 19,136,684 |
| 2024-12-31 | 3.240 | 3.270 | 3.160 | 3.170 | 3.170 | 14,445,166 |
| 2024-12-30 | 3.270 | 3.290 | 3.190 | 3.240 | 3.240 | 12,311,369 |
| 2024-12-27 | 3.230 | 3.310 | 3.200 | 3.270 | 3.270 | 14,661,976 |
| 2024-12-26 | 3.210 | 3.260 | 3.200 | 3.210 | 3.210 | 11,118,446 |
| 2024-12-25 | 3.260 | 3.290 | 3.160 | 3.210 | 3.210 | 18,529,368 |
| 2024-12-24 | 3.310 | 3.350 | 3.210 | 3.280 | 3.280 | 24,000,400 |
| 2024-12-23 | 3.560 | 3.570 | 3.300 | 3.320 | 3.320 | 34,527,008 |
| 2024-12-20 | 3.520 | 3.670 | 3.490 | 3.560 | 3.560 | 15,594,700 |
| 2024-12-19 | 3.520 | 3.570 | 3.460 | 3.530 | 3.530 | 13,773,923 |
| 2024-12-18 | 3.540 | 3.660 | 3.500 | 3.560 | 3.560 | 13,626,741 |
| 2024-12-17 | 3.720 | 3.720 | 3.500 | 3.540 | 3.540 | 22,655,852 |
| 2024-12-16 | 3.660 | 3.770 | 3.650 | 3.690 | 3.690 | 16,773,844 |
| 2024-12-13 | 3.750 | 3.830 | 3.660 | 3.660 | 3.660 | 24,485,726 |
| 2024-12-12 | 3.670 | 3.740 | 3.620 | 3.720 | 3.720 | 22,704,671 |
| 2024-12-11 | 3.530 | 3.680 | 3.510 | 3.670 | 3.670 | 26,853,169 |
| 2024-12-10 | 3.680 | 3.700 | 3.520 | 3.530 | 3.530 | 24,841,755 |
| 2024-12-09 | 3.690 | 3.700 | 3.550 | 3.590 | 3.590 | 23,726,874 |
| 2024-12-06 | 3.450 | 3.690 | 3.440 | 3.660 | 3.660 | 32,071,541 |
| 2024-12-05 | 3.410 | 3.460 | 3.380 | 3.460 | 3.460 | 12,004,100 |
| 2024-12-04 | 3.520 | 3.530 | 3.370 | 3.420 | 3.420 | 18,069,414 |
| 2024-12-03 | 3.530 | 3.590 | 3.500 | 3.540 | 3.540 | 23,771,740 |
| 2024-12-02 | 3.430 | 3.530 | 3.410 | 3.510 | 3.510 | 22,718,623 |
| 2024-11-29 | 3.380 | 3.450 | 3.350 | 3.420 | 3.420 | 18,527,863 |
| 2024-11-28 | 3.330 | 3.430 | 3.330 | 3.390 | 3.390 | 18,231,567 |
| 2024-11-27 | 3.350 | 3.370 | 3.240 | 3.350 | 3.350 | 14,225,686 |
| 2024-11-26 | 3.340 | 3.410 | 3.330 | 3.380 | 3.380 | 14,177,121 |
| 2024-11-25 | 3.310 | 3.350 | 3.260 | 3.340 | 3.340 | 15,795,915 |
| 2024-11-22 | 3.360 | 3.460 | 3.320 | 3.340 | 3.340 | 25,548,361 |
| 2024-11-21 | 3.330 | 3.400 | 3.300 | 3.360 | 3.360 | 18,853,998 |
| 2024-11-20 | 3.280 | 3.380 | 3.260 | 3.360 | 3.360 | 17,011,783 |
| 2024-11-19 | 3.220 | 3.280 | 3.180 | 3.280 | 3.280 | 12,931,113 |
| 2024-11-18 | 3.210 | 3.290 | 3.190 | 3.220 | 3.220 | 15,289,608 |
| 2024-11-15 | 3.230 | 3.290 | 3.190 | 3.210 | 3.210 | 11,893,980 |
| 2024-11-14 | 3.340 | 3.350 | 3.230 | 3.240 | 3.240 | 13,353,759 |
| 2024-11-13 | 3.340 | 3.390 | 3.300 | 3.360 | 3.360 | 13,557,777 |
| 2024-11-12 | 3.370 | 3.430 | 3.330 | 3.350 | 3.350 | 22,679,797 |
| 2024-11-11 | 3.390 | 3.420 | 3.320 | 3.380 | 3.380 | 18,237,145 |
| 2024-11-08 | 3.400 | 3.480 | 3.340 | 3.400 | 3.400 | 27,012,957 |
| 2024-11-07 | 3.290 | 3.400 | 3.250 | 3.400 | 3.400 | 23,652,909 |
| 2024-11-06 | 3.310 | 3.350 | 3.280 | 3.300 | 3.300 | 19,727,821 |
| 2024-11-05 | 3.260 | 3.320 | 3.250 | 3.310 | 3.310 | 22,814,953 |
| 2024-11-04 | 3.300 | 3.320 | 3.200 | 3.280 | 3.280 | 17,005,207 |
| 2024-11-01 | 3.370 | 3.440 | 3.250 | 3.260 | 3.260 | 24,006,704 |
| 2024-10-31 | 3.210 | 3.450 | 3.210 | 3.360 | 3.360 | 36,051,302 |
| 2024-10-30 | 3.200 | 3.260 | 3.180 | 3.230 | 3.230 | 16,533,579 |
| 2024-10-29 | 3.310 | 3.320 | 3.200 | 3.210 | 3.210 | 22,995,299 |
| 2024-10-28 | 3.210 | 3.300 | 3.170 | 3.300 | 3.300 | 24,888,839 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-24 | 0.2500 CNY |
| 2022-05-26 | 0.0700 CNY |
| 2021-05-11 | 0.0450 CNY |
| 2020-05-29 | 0.0280 CNY |
| 2019-05-10 | 0.0260 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.